Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	43.40	43.62	43.02	43.26	1,531,892	-0.08(-0.18%)
May 28, 2015	43.34	43.59	43.03	43.34	725,136	-0.22(-0.51%)
May 27, 2015	43.20	43.60	42.84	43.56	693,771	+0.51(+1.18%)
May 26, 2015	43.33	43.50	42.84	43.05	988,654	-0.52(-1.19%)
May 22, 2015	44.11	43.57	43.57	43.57	650,300	-0.75(-1.69%)
May 21, 2015	44.24	44.66	44.11	44.32	568,871	+0.15(+0.34%)
May 20, 2015	43.83	44.24	43.61	44.17	620,878	+0.43(+0.98%)
May 19, 2015	44.13	44.21	43.37	43.74	814,066	-0.52(-1.17%)
May 18, 2015	43.94	44.32	43.59	44.26	862,862	+0.26(+0.59%)
May 15, 2015	44.26	44.30	43.78	44.00	1,054,764	-0.29(-0.65%)
May 14, 2015	44.32	44.52	43.75	44.29	939,823	+0.26(+0.59%)
May 13, 2015	43.67	44.24	43.55	44.03	1,036,931	+0.50(+1.15%)
May 12, 2015	43.66	43.99	43.31	43.53	903,699	-0.26(-0.59%)
May 11, 2015	43.66	44.10	43.48	43.79	709,391	+0.04(+0.09%)
May 08, 2015	43.79	44.12	43.42	43.75	1,232,890	+0.46(+1.06%)
May 07, 2015	43.00	43.41	42.89	43.29	887,083	+0.34(+0.79%)
May 06, 2015	43.14	43.40	42.49	42.95	1,191,051	+0.15(+0.35%)
May 05, 2015	43.02	43.67	42.64	42.80	1,932,909	-0.09(-0.21%)
May 04, 2015	42.87	43.51	42.67	42.89	1,640,557	+0.14(+0.33%)
May 01, 2015	42.75	43.37	42.67	42.75	1,655,939	-0.11(-0.26%)
Apr 30, 2015	43.70	44.19	42.75	42.86	1,575,120	-1.29(-2.92%)
Apr 29, 2015	43.57	44.45	43.31	44.15	2,321,038	+0.15(+0.34%)
Apr 28, 2015	42.73	44.14	41.68	44.00	3,938,736	-2.66(-5.70%)
Apr 27, 2015	46.39	47.13	46.39	46.66	888,594	+0.35(+0.76%)
Apr 24, 2015	46.84	47.04	45.87	46.31	1,394,902	-0.85(-1.80%)
Apr 23, 2015	46.99	47.43	46.65	47.16	783,331	+0.21(+0.45%)
Apr 22, 2015	47.15	47.18	46.48	46.95	659,161	-0.17(-0.36%)
Apr 21, 2015	47.48	47.48	46.91	47.12	803,011	-0.27(-0.57%)
Apr 20, 2015	47.70	47.86	47.34	47.39	681,284	-0.07(-0.15%)
Apr 17, 2015	47.29	47.59	47.00	47.46	1,112,269	-0.30(-0.63%)
Apr 16, 2015	48.04	48.08	47.46	47.76	1,165,027	-0.45(-0.93%)
Apr 15, 2015	46.95	48.25	46.73	48.21	1,510,425	+1.41(+3.01%)
Apr 14, 2015	46.33	46.85	46.06	46.80	1,060,921	+0.38(+0.82%)
Apr 13, 2015	46.15	46.69	45.30	46.42	1,716,970	-0.18(-0.39%)
Apr 10, 2015	46.00	46.65	45.82	46.60	1,301,401	+0.70(+1.53%)
Apr 09, 2015	45.25	46.01	45.00	45.90	1,022,457	+0.65(+1.44%)
Apr 08, 2015	44.97	45.27	44.70	45.25	778,959	+0.30(+0.67%)
Apr 07, 2015	45.18	45.26	44.71	44.95	790,144	-0.30(-0.66%)
Apr 06, 2015	44.14	45.53	44.14	45.25	1,014,991	+0.97(+2.19%)
Apr 02, 2015	44.30	44.28	44.28	44.28	860,300	-0.03(-0.07%)
Apr 01, 2015	45.19	45.23	44.19	44.31	1,176,726	-0.85(-1.88%)
Mar 31, 2015	44.65	45.31	44.49	45.16	874,376	+0.20(+0.44%)
Mar 30, 2015	44.54	45.03	44.21	44.96	898,412	+0.68(+1.54%)
Mar 27, 2015	44.76	44.87	44.01	44.28	1,044,397	-0.68(-1.51%)
Mar 26, 2015	44.92	45.31	44.58	44.96	971,431	+0.01(+0.02%)
Mar 25, 2015	45.35	45.43	44.70	44.95	1,070,095	-0.16(-0.35%)
Mar 24, 2015	45.01	45.16	44.48	45.11	970,081	+0.15(+0.33%)
Mar 23, 2015	44.81	45.08	44.58	44.96	869,785	+0.16(+0.36%)
Mar 20, 2015	44.22	44.85	44.01	44.80	1,517,933	+0.81(+1.84%)
Mar 19, 2015	44.23	44.32	43.49	43.99	1,255,320	-0.64(-1.43%)
Mar 18, 2015	43.18	44.65	42.94	44.63	1,336,450	+1.14(+2.62%)
Mar 17, 2015	43.36	43.74	43.06	43.49	665,098	-0.17(-0.39%)
Mar 16, 2015	43.23	43.67	42.89	43.66	682,626	+0.44(+1.02%)
Mar 13, 2015	43.42	43.57	42.75	43.22	1,124,000	-0.41(-0.94%)
Mar 12, 2015	43.13	43.69	42.76	43.63	1,155,243	+0.59(+1.37%)
Mar 11, 2015	43.34	43.34	42.64	43.04	1,356,510	-0.31(-0.72%)
Mar 10, 2015	42.82	43.65	42.73	43.35	1,914,006	+0.09(+0.21%)
Mar 09, 2015	43.08	43.34	42.87	43.26	927,958	+0.17(+0.39%)
Mar 06, 2015	43.40	44.05	42.92	43.09	1,338,417	-0.76(-1.73%)
Mar 05, 2015	43.96	44.03	43.45	43.85	1,180,031	+0.07(+0.16%)
Mar 04, 2015	43.75	43.99	43.14	43.78	1,134,045	-0.21(-0.48%)
Mar 03, 2015	44.11	44.25	43.85	43.99	1,403,749	-0.20(-0.45%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.